Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
11 sept 2024 | 19,10 | 19,24 | 19,04 | 19,12 | 19,12 | 84 |
10 sept 2024 | 18,96 | 19,22 | 18,96 | 19,02 | 19,02 | - |
09 sept 2024 | 19,00 | 19,14 | 18,98 | 19,12 | 19,12 | - |
06 sept 2024 | 19,06 | 19,08 | 18,92 | 19,02 | 19,02 | - |
05 sept 2024 | 18,96 | 19,04 | 18,88 | 18,94 | 18,94 | - |
04 sept 2024 | 18,66 | 19,06 | 18,66 | 19,06 | 19,06 | - |
03 sept 2024 | 18,80 | 19,02 | 18,76 | 18,96 | 18,96 | - |
02 sept 2024 | 19,00 | 19,00 | 18,78 | 18,82 | 18,82 | - |
30 ago 2024 | 18,52 | 19,10 | 18,52 | 19,00 | 19,00 | - |
29 ago 2024 | 18,20 | 18,70 | 18,20 | 18,64 | 18,64 | - |
28 ago 2024 | 18,52 | 18,56 | 18,34 | 18,38 | 18,38 | - |
27 ago 2024 | 18,38 | 18,58 | 18,38 | 18,50 | 18,50 | - |
26 ago 2024 | 17,96 | 18,46 | 17,96 | 18,46 | 18,46 | - |
23 ago 2024 | 17,98 | 18,24 | 17,98 | 18,14 | 18,14 | - |
22 ago 2024 | 17,84 | 18,18 | 17,80 | 18,14 | 18,14 | - |
21 ago 2024 | 17,38 | 17,88 | 17,38 | 17,86 | 17,86 | - |
20 ago 2024 | 17,72 | 17,76 | 17,28 | 17,48 | 17,48 | - |
19 ago 2024 | 17,46 | 17,82 | 17,46 | 17,70 | 17,70 | - |
16 ago 2024 | 17,42 | 17,60 | 17,30 | 17,52 | 17,52 | - |
15 ago 2024 | 17,44 | 17,60 | 17,22 | 17,24 | 17,24 | - |
14 ago 2024 | 17,38 | 17,52 | 17,04 | 17,38 | 17,38 | - |
13 ago 2024 | 17,10 | 17,24 | 16,98 | 17,12 | 17,12 | - |
12 ago 2024 | 17,14 | 17,24 | 17,12 | 17,16 | 17,16 | - |
09 ago 2024 | 17,00 | 17,18 | 16,96 | 17,14 | 17,14 | - |
08 ago 2024 | 17,02 | 17,14 | 17,00 | 17,10 | 17,10 | - |
07 ago 2024 | 16,64 | 17,10 | 16,64 | 17,10 | 17,10 | - |
06 ago 2024 | 16,66 | 16,76 | 16,46 | 16,60 | 16,60 | - |
05 ago 2024 | 16,26 | 16,54 | 16,26 | 16,50 | 16,50 | - |
02 ago 2024 | 16,58 | 17,02 | 16,58 | 16,68 | 16,68 | - |
01 ago 2024 | 17,08 | 17,30 | 16,76 | 16,84 | 16,84 | - |
31 jul 2024 | 17,30 | 17,48 | 17,14 | 17,30 | 17,30 | - |
30 jul 2024 | 17,18 | 17,26 | 17,02 | 17,24 | 17,24 | - |
29 jul 2024 | 17,26 | 17,44 | 17,16 | 17,32 | 17,32 | - |
26 jul 2024 | 17,08 | 17,26 | 17,00 | 17,22 | 17,22 | - |
25 jul 2024 | 16,94 | 17,22 | 16,88 | 17,12 | 17,12 | - |
24 jul 2024 | 17,18 | 17,48 | 17,08 | 17,18 | 17,18 | - |
23 jul 2024 | 17,62 | 17,62 | 17,24 | 17,26 | 17,26 | - |
22 jul 2024 | 17,16 | 17,66 | 17,16 | 17,66 | 17,66 | - |
19 jul 2024 | 17,22 | 17,22 | 16,96 | 16,96 | 16,96 | - |
18 jul 2024 | 17,04 | 17,28 | 16,98 | 17,06 | 17,06 | - |
17 jul 2024 | 17,04 | 17,20 | 16,90 | 17,14 | 17,14 | - |
16 jul 2024 | 16,20 | 17,14 | 16,20 | 17,02 | 17,02 | - |
15 jul 2024 | 16,38 | 16,56 | 16,24 | 16,24 | 16,24 | - |
12 jul 2024 | 16,36 | 16,56 | 16,36 | 16,54 | 16,54 | - |
11 jul 2024 | 16,28 | 16,46 | 16,26 | 16,44 | 16,44 | - |
10 jul 2024 | 16,16 | 16,38 | 16,16 | 16,26 | 16,26 | - |
09 jul 2024 | 16,32 | 16,44 | 16,20 | 16,22 | 16,22 | - |
08 jul 2024 | 16,22 | 16,40 | 16,22 | 16,30 | 16,30 | - |
05 jul 2024 | 16,04 | 16,34 | 16,04 | 16,30 | 16,30 | - |
04 jul 2024 | 16,04 | 16,20 | 16,00 | 16,04 | 16,04 | - |
03 jul 2024 | 16,24 | 16,24 | 15,98 | 16,04 | 16,04 | - |
02 jul 2024 | 16,28 | 16,54 | 16,04 | 16,14 | 16,14 | - |
01 jul 2024 | 16,66 | 16,66 | 16,32 | 16,32 | 16,32 | - |
28 jun 2024 | 16,44 | 16,62 | 16,30 | 16,30 | 16,30 | - |
27 jun 2024 | 16,34 | 16,50 | 16,26 | 16,48 | 16,48 | - |
26 jun 2024 | 16,66 | 16,78 | 16,20 | 16,34 | 16,34 | - |
25 jun 2024 | 16,56 | 16,72 | 16,54 | 16,58 | 16,58 | - |
24 jun 2024 | 16,64 | 17,14 | 16,64 | 16,66 | 16,66 | - |
21 jun 2024 | 16,76 | 16,76 | 16,58 | 16,64 | 16,64 | - |
20 jun 2024 | 16,72 | 16,92 | 16,62 | 16,86 | 16,86 | - |
19 jun 2024 | 17,14 | 17,14 | 16,74 | 16,80 | 16,80 | - |
18 jun 2024 | 16,88 | 17,12 | 16,78 | 17,10 | 17,10 | - |
17 jun 2024 | 17,06 | 17,18 | 16,66 | 16,70 | 16,70 | - |
14 jun 2024 | 17,50 | 17,50 | 17,08 | 17,14 | 17,14 | - |
13 jun 2024 | 17,66 | 17,82 | 17,54 | 17,60 | 17,60 | - |
12 jun 2024 | 17,48 | 17,82 | 17,40 | 17,78 | 17,78 | - |
11 jun 2024 | 17,50 | 17,84 | 17,44 | 17,60 | 17,60 | - |
10 jun 2024 | 17,64 | 17,72 | 17,48 | 17,60 | 17,60 | - |
07 jun 2024 | 17,82 | 18,12 | 17,82 | 17,90 | 17,90 | - |
06 jun 2024 | 17,70 | 17,96 | 17,70 | 17,96 | 17,96 | - |
05 jun 2024 | 17,74 | 17,78 | 17,58 | 17,66 | 17,66 | - |
04 jun 2024 | 17,86 | 18,22 | 17,60 | 17,68 | 17,68 | - |
03 jun 2024 | 18,28 | 18,30 | 17,78 | 18,00 | 18,00 | - |
31 may 2024 | 18,14 | 18,32 | 18,12 | 18,16 | 18,16 | - |
30 may 2024 | 17,94 | 18,16 | 17,94 | 18,16 | 18,16 | - |
29 may 2024 | 18,16 | 18,16 | 18,00 | 18,02 | 18,02 | - |
28 may 2024 | 18,28 | 18,44 | 18,04 | 18,04 | 18,04 | - |
27 may 2024 | 18,16 | 18,36 | 18,14 | 18,26 | 18,26 | - |
24 may 2024 | 18,26 | 18,30 | 18,10 | 18,30 | 18,30 | - |
23 may 2024 | 17,74 | 18,46 | 17,68 | 18,40 | 18,40 | - |
22 may 2024 | 17,68 | 17,80 | 17,68 | 17,78 | 17,78 | - |
21 may 2024 | 17,60 | 17,76 | 17,58 | 17,68 | 17,68 | - |
20 may 2024 | 17,48 | 17,76 | 17,48 | 17,74 | 17,74 | - |
17 may 2024 | 17,82 | 17,98 | 17,60 | 17,66 | 17,66 | - |
16 may 2024 | 17,74 | 18,02 | 17,74 | 17,98 | 17,98 | - |
15 may 2024 | 17,40 | 17,80 | 17,40 | 17,80 | 17,80 | - |
14 may 2024 | 17,34 | 17,56 | 17,34 | 17,48 | 17,48 | - |
13 may 2024 | 17,38 | 17,38 | 17,16 | 17,32 | 17,32 | - |
10 may 2024 | 17,30 | 17,36 | 17,20 | 17,36 | 17,36 | - |
09 may 2024 | 17,16 | 17,28 | 17,14 | 17,28 | 17,28 | - |
08 may 2024 | 16,98 | 17,30 | 16,98 | 17,30 | 17,30 | - |
07 may 2024 | 16,90 | 17,14 | 16,86 | 17,12 | 17,12 | - |
06 may 2024 | 16,78 | 16,90 | 16,78 | 16,90 | 16,90 | - |
03 may 2024 | 16,54 | 16,86 | 16,54 | 16,80 | 16,80 | - |
02 may 2024 | 16,44 | 16,64 | 16,42 | 16,52 | 16,52 | - |
30 abr 2024 | 16,68 | 16,74 | 16,56 | 16,64 | 16,64 | - |
29 abr 2024 | 16,94 | 16,94 | 16,60 | 16,84 | 16,84 | - |
26 abr 2024 | 16,78 | 16,96 | 16,66 | 16,78 | 16,78 | - |
25 abr 2024 | 17,06 | 17,06 | 16,54 | 16,56 | 16,56 | - |
24 abr 2024 | 17,18 | 17,30 | 17,00 | 17,00 | 17,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |